시장 데이터를 불러오는 중
전체 종목
AMN Healthcare Services Inc 과거 주가
AMN Healthcare Services Inc · AMN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMN Healthcare Services Inc · AMN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,669 | ₩49,326 | ₩47,878 | ₩48,977 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,441 | ₩48,790 | ₩46,416 | ₩47,529 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,521 | ₩49,675 | ₩48,106 | ₩48,991 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,648 | ₩51,552 | ₩49,071 | ₩49,259 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,883 | ₩49,527 | ₩48,025 | ₩49,406 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,763 | ₩49,487 | ₩48,562 | ₩49,125 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,757 | ₩48,816 | ₩47,180 | ₩48,092 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,542 | ₩48,602 | ₩46,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,106 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,920 | ₩47,207 | ₩45,799 | ₩46,872 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,054 | ₩46,832 | ₩45,598 | ₩45,946 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,644 | ₩46,925 | ₩45,866 | ₩46,349 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,356 | ₩46,604 | ₩44,806 | ₩46,349 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,644 | ₩46,644 | ₩45,142 | ₩45,477 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,268 | ₩46,671 | ₩45,611 | ₩46,322 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,228 | ₩46,335 | ₩45,397 | ₩45,920 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,295 | ₩46,349 | ₩45,276 | ₩45,946 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,845 | ₩47,167 | ₩45,732 | ₩46,335 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,692 | ₩47,690 | ₩45,692 | ₩46,832 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩45,021 | ₩46,268 | ₩44,914 | ₩45,799 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,102 | ₩46,027 | ₩44,900 | ₩45,853 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,169 | ₩45,544 | ₩44,351 | ₩44,713 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,201 | ₩46,443 | ₩43,801 | ₩44,324 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,155 | ₩46,241 | ₩44,377 | ₩46,081 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,860 | ₩45,571 | ₩43,895 | ₩45,236 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,391 | ₩45,490 | ₩44,002 | ₩45,330 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,182 | ₩45,437 | ₩42,956 | ₩44,806 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,498 | ₩45,839 | ₩43,506 | ₩44,766 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,611 | ₩46,630 | ₩44,726 | ₩44,981 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩46,027 | ₩46,590 | ₩45,383 | ₩45,973 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,939 | ₩47,556 | ₩46,094 | ₩46,429 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,759 | ₩47,127 | ₩45,423 | ₩47,046 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,182 | ₩46,671 | ₩44,257 | ₩45,920 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,295 | ₩46,510 | ₩44,739 | ₩45,477 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,228 | ₩46,644 | ₩45,598 | ₩46,282 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,684 | ₩47,086 | ₩45,785 | ₩46,215 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,684 | ₩47,542 | ₩45,799 | ₩46,657 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,697 | ₩48,159 | ₩46,697 | ₩47,368 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,268 | ₩46,697 | ₩45,276 | ₩46,322 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,571 | ₩46,389 | ₩45,249 | ₩46,322 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,268 | ₩46,885 | ₩45,879 | ₩46,268 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,787 | ₩46,309 | ₩43,532 | ₩46,255 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,962 | ₩44,552 | ₩42,312 | ₩43,506 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,387 | ₩48,615 | ₩43,157 | ₩44,404 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,280 | ₩49,916 | ₩46,952 | ₩49,085 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,473 | ₩49,433 | ₩42,084 | ₩48,280 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,921 | ₩44,042 | ₩40,461 | ₩41,306 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,061 | ₩45,102 | ₩43,479 | ₩43,988 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,881 | ₩45,423 | ₩42,178 | ₩44,592 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,772 | ₩47,475 | ₩44,029 | ₩44,257 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,946 | ₩46,282 | ₩44,713 | ₩45,102 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,081 | ₩46,858 | ₩45,437 | ₩46,550 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩46,013 | ₩47,542 | ₩45,879 | ₩46,537 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,370 | ₩46,523 | ₩45,048 | ₩46,523 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,766 | ₩45,866 | ₩44,190 | ₩44,860 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,793 | ₩45,236 | ₩43,492 | ₩44,109 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,946 | ₩46,201 | ₩43,868 | ₩44,351 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,502 | ₩47,891 | ₩45,450 | ₩45,853 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,182 | ₩46,255 | ₩45,102 | ₩45,866 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,577 | ₩47,060 | ₩44,981 | ₩45,276 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,356 | ₩47,918 | ₩44,713 | ₩46,939 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,109 | ₩47,502 | ₩44,109 | ₩45,893 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,559 | ₩45,088 | ₩43,318 | ₩43,385 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,605 | ₩45,048 | ₩43,184 | ₩43,586 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,412 | ₩46,711 | ₩43,412 | ₩45,571 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,929 | ₩43,613 | ₩42,057 | ₩43,412 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩42,996 | ₩43,452 | ₩41,373 | ₩42,299 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,632 | ₩45,584 | ₩42,983 | ₩43,023 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,811 | ₩48,012 | ₩43,814 | ₩44,592 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,617 | ₩48,642 | ₩46,215 | ₩47,972 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,632 | ₩46,630 | ₩44,243 | ₩46,604 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,586 | ₩45,222 | ₩43,385 | ₩44,578 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,827 | ₩44,230 | ₩42,983 | ₩43,412 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,163 | ₩44,659 | ₩43,412 | ₩43,425 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,774 | ₩44,900 | ₩42,781 | ₩43,935 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,111 | ₩43,707 | ₩40,770 | ₩43,358 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,030 | ₩43,090 | ₩41,548 | ₩42,540 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,233 | ₩41,963 | ₩40,206 | ₩41,896 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,762 | ₩42,138 | ₩40,233 | ₩40,689 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,827 | ₩43,854 | ₩41,078 | ₩41,548 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,755 | ₩44,431 | ₩41,373 | ₩43,425 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,105 | ₩42,768 | ₩40,797 | ₩42,755 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,574 | ₩42,258 | ₩40,890 | ₩41,413 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,118 | ₩42,218 | ₩40,770 | ₩41,306 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,536 | ₩41,440 | ₩39,536 | ₩41,293 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,475 | ₩41,159 | ₩39,268 | ₩39,402 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,655 | ₩43,479 | ₩40,394 | ₩40,676 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,117 | ₩43,613 | ₩40,341 | ₩41,628 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,038 | ₩42,728 | ₩40,555 | ₩42,500 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,850 | ₩42,580 | ₩40,408 | ₩41,051 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,166 | ₩40,756 | ₩38,798 | ₩40,649 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,107 | ₩40,850 | ₩38,637 | ₩40,569 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,691 | ₩40,206 | ₩38,476 | ₩39,348 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,712 | ₩39,093 | ₩37,377 | ₩38,852 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,746 | ₩37,551 | ₩36,357 | ₩37,457 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,612 | ₩37,538 | ₩36,438 | ₩36,478 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,706 | ₩37,377 | ₩36,197 | ₩36,505 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,735 | ₩37,135 | ₩34,654 | ₩37,095 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,660 | ₩35,902 | ₩34,359 | ₩34,399 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,875 | ₩36,666 | ₩34,252 | ₩36,022 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,597 | ₩39,053 | ₩36,036 | ₩36,103 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,423 | ₩40,046 | ₩37,873 | ₩38,704 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,099 | ₩40,890 | ₩38,128 | ₩38,369 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,507 | ₩41,802 | ₩40,193 | ₩40,636 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,113 | ₩41,722 | ₩38,946 | ₩41,400 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,381 | ₩40,944 | ₩37,699 | ₩39,523 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩39,013 | ₩42,446 | ₩38,356 | ₩40,595 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,909 | ₩38,892 | ₩32,468 | ₩38,852 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,338 | ₩30,591 | ₩28,163 | ₩30,108 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,083 | ₩28,673 | ₩27,318 | ₩28,123 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,439 | ₩28,700 | ₩27,305 | ₩28,539 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,311 | ₩28,807 | ₩27,774 | ₩27,788 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,520 | ₩28,351 | ₩27,345 | ₩28,324 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,096 | ₩28,096 | ₩27,225 | ₩27,453 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,204 | ₩28,780 | ₩27,707 | ₩28,378 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,472 | ₩29,022 | ₩27,922 | ₩28,069 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,265 | ₩28,901 | ₩27,090 | ₩28,136 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,929 | ₩27,332 | ₩26,500 | ₩27,292 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,640 | ₩27,694 | ₩26,514 | ₩27,211 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩28,002 | ₩28,244 | ₩27,587 | ₩28,043 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,788 | ₩28,660 | ₩27,533 | ₩27,935 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩26,997 | ₩27,908 | ₩26,460 | ₩27,439 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,935 | ₩28,552 | ₩26,715 | ₩27,077 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,058 | ₩27,533 | ₩26,058 | ₩27,426 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,106 | ₩26,071 | ₩25,106 | ₩25,977 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,878 | ₩25,521 | ₩24,878 | ₩25,186 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,778 | ₩25,012 | ₩23,630 | ₩24,918 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,851 | ₩25,159 | ₩23,832 | ₩23,966 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,267 | ₩25,360 | ₩24,060 | ₩24,797 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,481 | ₩25,830 | ₩25,065 | ₩25,454 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,092 | ₩25,360 | ₩24,784 | ₩24,985 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,355 | ₩25,039 | ₩23,899 | ₩24,891 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,784 | ₩24,784 | ₩23,402 | ₩24,408 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,288 | ₩25,615 | ₩24,288 | ₩24,891 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,374 | ₩25,629 | ₩24,301 | ₩24,596 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,481 | ₩25,655 | ₩24,904 | ₩25,119 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,138 | ₩26,326 | ₩25,280 | ₩25,360 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,132 | ₩26,313 | ₩25,132 | ₩26,259 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,891 | ₩25,360 | ₩23,630 | ₩25,334 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,529 | ₩25,307 | ₩24,261 | ₩24,797 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,583 | ₩25,267 | ₩23,952 | ₩24,663 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,636 | ₩24,824 | ₩23,939 | ₩24,153 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩24,006 | ₩24,837 | ₩23,483 | ₩24,556 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,341 | ₩24,730 | ₩23,443 | ₩24,046 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,280 | ₩25,669 | ₩24,730 | ₩24,743 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,468 | ₩25,655 | ₩25,012 | ₩25,052 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,152 | ₩26,420 | ₩24,475 | ₩25,347 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,050 | ₩27,640 | ₩25,937 | ₩25,991 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,453 | ₩28,069 | ₩26,755 | ₩27,345 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,681 | ₩27,989 | ₩26,809 | ₩27,439 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,995 | ₩28,995 | ₩26,755 | ₩27,667 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,947 | ₩30,229 | ₩27,573 | ₩28,525 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,888 | ₩30,309 | ₩28,888 | ₩30,229 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,351 | ₩30,054 | ₩27,868 | ₩29,209 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,970 | ₩28,780 | ₩26,500 | ₩28,150 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,870 | ₩27,533 | ₩25,240 | ₩27,359 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,401 | ₩26,178 | ₩25,039 | ₩26,125 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,064 | ₩27,439 | ₩25,280 | ₩25,669 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,627 | ₩27,721 | ₩26,594 | ₩26,836 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,271 | ₩29,504 | ₩27,023 | ₩27,359 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,178 | ₩28,566 | ₩26,085 | ₩27,908 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,039 | ₩26,205 | ₩23,282 | ₩25,910 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,625 | ₩23,818 | ₩22,477 | ₩23,174 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,128 | ₩22,920 | ₩21,994 | ₩22,906 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,793 | ₩22,383 | ₩20,988 | ₩21,981 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,981 | ₩23,013 | ₩21,458 | ₩21,793 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,058 | ₩26,339 | ₩21,806 | ₩21,806 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,385 | ₩27,546 | ₩25,763 | ₩26,205 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,929 | ₩28,190 | ₩26,715 | ₩27,305 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩26,997 | ₩28,083 | ₩26,500 | ₩26,728 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,922 | ₩28,525 | ₩26,849 | ₩27,225 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,177 | ₩29,236 | ₩27,198 | ₩27,962 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,855 | ₩28,552 | ₩27,613 | ₩28,230 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,794 | ₩30,443 | ₩27,064 | ₩27,546 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,204 | ₩29,397 | ₩27,962 | ₩29,142 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,929 | ₩28,592 | ₩26,822 | ₩28,566 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,479 | ₩27,761 | ₩26,916 | ₩27,077 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,922 | ₩28,190 | ₩26,782 | ₩27,479 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,211 | ₩28,016 | ₩27,090 | ₩28,002 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,385 | ₩27,815 | ₩26,715 | ₩27,372 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,326 | ₩27,493 | ₩26,326 | ₩27,479 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,058 | ₩26,608 | ₩25,924 | ₩26,299 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,065 | ₩26,178 | ₩25,065 | ₩25,883 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,811 | ₩25,736 | ₩24,811 | ₩25,106 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,790 | ₩26,326 | ₩24,556 | ₩25,508 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,345 | ₩30,510 | ₩25,320 | ₩26,098 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,613 | ₩26,862 | ₩20,613 | ₩26,219 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,216 | ₩21,377 | ₩20,465 | ₩20,546 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,465 | ₩21,552 | ₩20,197 | ₩21,122 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩21,002 | ₩21,190 | ₩20,197 | ₩20,532 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,431 | ₩21,713 | ₩20,546 | ₩20,988 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,149 | ₩21,578 | ₩20,921 | ₩21,565 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,224 | ₩21,163 | ₩20,090 | ₩21,055 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,157 | ₩20,693 | ₩20,076 | ₩20,251 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,216 | ₩21,230 | ₩20,237 | ₩20,278 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,458 | ₩21,552 | ₩21,122 | ₩21,136 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,230 | ₩21,713 | ₩21,069 | ₩21,498 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,605 | ₩21,699 | ₩20,935 | ₩21,324 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,592 | ₩21,699 | ₩21,203 | ₩21,592 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,377 | ₩21,619 | ₩21,230 | ₩21,471 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,324 | ₩21,565 | ₩20,854 | ₩21,444 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,458 | ₩21,847 | ₩21,190 | ₩21,310 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,806 | ₩21,981 | ₩21,297 | ₩21,511 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,927 | ₩22,128 | ₩21,713 | ₩22,021 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,283 | ₩21,941 | ₩21,283 | ₩21,793 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,471 | ₩22,048 | ₩20,962 | ₩21,216 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,155 | ₩22,155 | ₩21,190 | ₩21,444 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,806 | ₩22,209 | ₩21,364 | ₩21,954 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,552 | ₩21,820 | ₩21,337 | ₩21,820 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,552 | ₩21,672 | ₩21,203 | ₩21,418 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,806 | ₩22,101 | ₩21,002 | ₩21,391 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,766 | ₩22,222 | ₩21,498 | ₩22,021 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,329 | ₩22,531 | ₩21,713 | ₩21,806 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,329 | ₩22,397 | ₩21,900 | ₩22,222 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,356 | ₩22,598 | ₩22,048 | ₩22,383 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,920 | ₩23,027 | ₩22,329 | ₩22,531 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,155 | ₩22,906 | ₩22,142 | ₩22,732 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,866 | ₩23,013 | ₩22,115 | ₩22,329 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,121 | ₩23,536 | ₩23,094 | ₩23,094 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,107 | ₩23,536 | ₩22,946 | ₩23,456 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,155 | ₩22,973 | ₩21,820 | ₩22,879 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,868 | ₩22,490 | ₩20,599 | ₩22,155 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,391 | ₩21,766 | ₩20,492 | ₩20,573 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,149 | ₩21,565 | ₩20,599 | ₩21,163 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,525 | ₩21,793 | ₩20,975 | ₩21,364 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,283 | ₩22,464 | ₩20,948 | ₩21,324 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,404 | ₩21,686 | ₩20,519 | ₩21,310 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,128 | ₩22,477 | ₩21,458 | ₩21,552 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,678 | ₩23,067 | ₩22,195 | ₩22,249 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,630 | ₩23,697 | ₩22,531 | ₩22,598 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,475 | ₩24,475 | ₩23,107 | ₩23,322 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,125 | ₩26,581 | ₩22,437 | ₩23,966 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,278 | ₩28,029 | ₩24,596 | ₩24,717 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,487 | ₩27,895 | ₩25,937 | ₩27,667 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,071 | ₩26,755 | ₩25,977 | ₩26,420 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,071 | ₩26,299 | ₩25,669 | ₩26,259 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,487 | ₩26,487 | ₩25,615 | ₩26,406 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,332 | ₩27,359 | ₩25,991 | ₩26,031 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,251 | ₩28,525 | ₩27,144 | ₩27,667 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,096 | ₩28,606 | ₩27,546 | ₩27,801 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,834 | ₩28,981 | ₩27,734 | ₩28,177 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,104 | ₩28,673 | ₩27,104 | ₩28,391 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,372 | ₩27,560 | ₩26,406 | ₩26,769 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,493 | ₩28,163 | ₩27,198 | ₩27,479 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,701 | ₩27,546 | ₩26,541 | ₩27,506 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,567 | ₩26,997 | ₩26,447 | ₩26,634 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,648 | ₩26,742 | ₩26,018 | ₩26,380 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,466 | ₩27,546 | ₩26,433 | ₩26,728 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,989 | ₩28,163 | ₩27,453 | ₩27,520 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,427 | ₩27,935 | ₩24,878 | ₩27,748 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,079 | ₩25,709 | ₩24,891 | ₩25,709 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,360 | ₩25,481 | ₩24,073 | ₩24,355 | -3.97% | 65.6만 |
|---|